I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.730,61 -294,97 (-0,50%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:55PM EDT
Prezzo d'esercizio:6010.00
Opzioni d'acquistoper30 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240930C06010000 | 2024-09-26 3:05PM EDT | 2024-09-30 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 135 | 17.58% |
| SPXW241004C06010000 | 2024-09-27 4:05PM EDT | 2024-10-04 | 0.10 | 0.00 | 0.30 | -0.30 | -75.00% | 119 | 157 | 13.88% |
| SPXW241011C06010000 | 2024-09-27 2:57PM EDT | 2024-10-11 | 1.10 | 0.55 | 1.35 | -0.25 | -18.52% | 106 | 68 | 12.12% |
| SPX241018C06010000 | 2024-09-23 3:44PM EDT | 2024-10-18 | 3.09 | 1.70 | 3.00 | 0.00 | - | 7 | 297 | 11.41% |
| SPXW241025C06010000 | 2024-09-27 11:18AM EDT | 2024-10-25 | 5.60 | 4.20 | 5.80 | -0.50 | -8.20% | 11 | 54 | 11.37% |
| SPXW241031C06010000 | 2024-09-27 11:50AM EDT | 2024-10-31 | 8.32 | 6.60 | 8.50 | -0.28 | -3.26% | 7 | 155 | 11.32% |
| SPX241115C06010000 | 2024-09-27 3:43PM EDT | 2024-11-15 | 27.39 | 25.30 | 28.00 | -3.93 | -12.55% | 16 | 75 | 13.62% |
| SPXW241129C06010000 | 2024-09-26 9:32AM EDT | 2024-11-29 | 42.90 | 36.60 | 39.60 | 0.00 | - | 13 | 34 | 13.75% |
| SPX241220C06010000 | 2024-09-26 3:00PM EDT | 2024-12-20 | 60.29 | 55.80 | 59.30 | +1.89 | +3.24% | 4 | 171 | 14.21% |
| SPXW241231C06010000 | 2024-09-24 3:58PM EDT | 2024-12-31 | 59.90 | 62.80 | 66.90 | 0.00 | - | 10 | 54 | 14.15% |
| SPX250117C06010000 | 2024-09-20 10:50AM EDT | 2025-01-17 | 69.40 | 79.90 | 84.10 | 0.00 | - | 20 | 20 | 14.63% |
| SPXW250228C06010000 | 2024-09-20 11:07AM EDT | 2025-02-28 | 100.80 | 118.60 | 124.30 | 0.00 | - | 13 | 13 | 15.49% |
Opzioni di venditaper30 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240930P06010000 | 2024-09-27 1:03PM EDT | 2024-09-30 | 261.58 | 268.90 | 287.20 | -29.95 | -10.27% | 10 | 10 | 45.02% |
| SPXW241018P06010000 | 2024-09-19 3:20PM EDT | 2024-10-18 | 275.06 | 255.70 | 273.40 | 0.00 | - | 1 | 4 | 10.18% |
| SPXW241129P06010000 | 2024-09-24 12:45PM EDT | 2024-11-29 | 266.18 | 263.60 | 281.90 | 0.00 | - | 1 | 2 | 8.72% |
© 2024 Yahoo. Tutti i diritti riservati.